Stockscreener 앱 받기
47.11
3.13%
1.75
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $47.69 | $45.79 | $1.90 | 790,153.0 | +3.90% |
| 2025-04-21 | $47.99 | $44.33 | $3.66 | 1,073,236.0 | -5.12% |
| 2025-04-17 | $48.96 | $45.00 | $3.96 | 2,075,758.0 | +6.89% |
| 2025-04-16 | $46.46 | $40.42 | $6.04 | 3,690,411.0 | +10.77% |
| 2025-04-15 | $41.08 | $40.00 | $1.08 | 811,054.0 | -1.17% |
| 2025-04-14 | $44.12 | $40.04 | $4.08 | 2,223,837.0 | +7.10% |
| 2025-04-11 | $38.23 | $35.28 | $2.95 | 1,343,928.0 | +8.13% |
| 2025-04-10 | $37.52 | $34.39 | $3.13 | 1,380,210.0 | -8.10% |
| 2025-04-09 | $39.27 | $32.11 | $7.16 | 3,063,530.0 | +9.75% |
| 2025-04-08 | $38.93 | $34.03 | $4.90 | 1,802,805.0 | -5.54% |
| 2025-04-07 | $38.31 | $33.30 | $5.01 | 2,026,818.0 | -4.39% |
| 2025-04-04 | $41.16 | $37.16 | $4.00 | 2,248,470.0 | -10.62% |
| 2025-04-03 | $45.05 | $43.10 | $1.95 | 1,128,208.0 | -8.49% |
| 2025-04-02 | $47.80 | $46.67 | $1.13 | 345,518.0 | -0.82% |
| 2025-04-01 | $48.21 | $46.16 | $2.05 | 527,403.0 | +2.53% |
| 2025-03-31 | $46.75 | $45.40 | $1.35 | 667,920.0 | -1.98% |
| 2025-03-28 | $48.79 | $46.71 | $2.08 | 701,971.0 | -2.00% |
| 2025-03-27 | $49.61 | $48.00 | $1.61 | 739,573.0 | +0.77% |
| 2025-03-26 | $49.57 | $47.67 | $1.90 | 695,864.0 | -0.48% |
| 2025-03-25 | $48.77 | $47.39 | $1.38 | 518,592.0 | +3.03% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $48.96 | $32.11 | $16.85 | 24,531,339.0 | +1.23% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
1.59%
자본화:
|
볼륨(24시간):